Skip to main content

Advanced Energy (NQ: AEIS )

101.33 -0.69 (-0.68%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.07 37.44 36.05 37.44 264,121 +1.56(+4.34%)
Jun 29, 2016 35.55 35.99 35.54 35.88 182,190 +0.58(+1.65%)
Jun 28, 2016 35.72 35.72 34.97 35.30 264,250 +0.21(+0.59%)
Jun 27, 2016 36.05 36.34 34.93 35.09 259,145 -1.18(-3.26%)
Jun 24, 2016 36.80 37.27 35.92 36.27 779,330 -1.93(-5.06%)
Jun 23, 2016 37.71 38.22 37.71 38.20 298,664 +0.74(+1.97%)
Jun 22, 2016 37.48 37.87 37.33 37.47 168,585 +0.04(+0.11%)
Jun 21, 2016 37.63 37.77 37.22 37.43 126,131 -0.27(-0.71%)
Jun 20, 2016 37.39 38.13 37.34 37.69 157,964 +0.74(+2.00%)
Jun 17, 2016 37.48 37.51 36.75 36.95 646,033 -0.43(-1.16%)
Jun 16, 2016 37.57 37.66 36.98 37.39 192,201 -0.46(-1.22%)
Jun 15, 2016 37.63 38.31 37.62 37.85 282,246 +0.37(+1.00%)
Jun 14, 2016 37.43 37.84 37.13 37.48 271,741 +0.13(+0.34%)
Jun 13, 2016 37.36 37.85 37.25 37.35 157,586 -0.35(-0.92%)
Jun 10, 2016 37.81 38.26 37.48 37.69 237,034 -0.62(-1.62%)
Jun 09, 2016 38.03 38.49 37.86 38.31 279,105 +0.22(+0.57%)
Jun 08, 2016 37.81 38.30 37.60 38.10 189,432 +0.35(+0.94%)
Jun 07, 2016 37.72 37.89 37.10 37.74 218,891 -0.01(-0.03%)
Jun 06, 2016 37.84 37.89 37.43 37.75 184,851 +0.10(+0.26%)
Jun 03, 2016 37.78 37.97 37.02 37.65 200,528 -0.06(-0.16%)
Jun 02, 2016 37.36 37.84 37.31 37.71 209,950 +0.13(+0.34%)
Jun 01, 2016 37.53 38.49 37.36 37.58 411,776 -0.06(-0.16%)
May 31, 2016 37.48 37.69 37.17 37.64 322,609 +0.31(+0.82%)
May 27, 2016 36.52 37.34 37.34 37.34 206,249 +0.73(+1.99%)
May 26, 2016 36.88 36.88 36.11 36.61 186,262 +0.30(+0.81%)
May 25, 2016 36.54 36.76 35.97 36.31 272,164 -0.32(-0.86%)
May 24, 2016 35.49 36.66 35.45 36.63 340,850 +1.19(+3.37%)
May 23, 2016 35.03 35.81 35.03 35.43 274,460 +0.38(+1.10%)
May 20, 2016 33.56 35.07 33.56 35.05 455,771 +1.78(+5.33%)
May 19, 2016 33.60 34.27 32.87 33.27 209,710 -0.46(-1.37%)
May 18, 2016 32.96 34.27 32.70 33.74 351,216 +0.67(+2.03%)
May 17, 2016 34.32 34.90 32.78 33.07 365,633 -1.33(-3.87%)
May 16, 2016 34.30 34.73 34.02 34.40 377,279 +0.18(+0.52%)
May 13, 2016 33.89 34.57 33.89 34.22 315,615 +0.27(+0.78%)
May 12, 2016 34.85 34.98 33.49 33.95 277,178 -0.76(-2.19%)
May 11, 2016 34.28 34.78 34.27 34.71 376,221 +0.41(+1.21%)
May 10, 2016 34.02 34.51 33.73 34.30 371,529 +0.36(+1.08%)
May 09, 2016 33.20 34.32 33.20 33.93 468,144 +0.48(+1.44%)
May 06, 2016 33.89 34.23 33.29 33.45 458,937 -0.62(-1.82%)
May 05, 2016 34.10 34.46 33.79 34.07 360,747 +0.00(+0.00%)
May 04, 2016 33.90 34.49 33.85 34.07 577,004 +0.13(+0.38%)
May 03, 2016 33.81 34.51 32.87 33.94 507,916 +1.10(+3.36%)
May 02, 2016 31.99 32.84 31.80 32.84 467,412 +0.94(+2.94%)
Apr 29, 2016 32.44 32.71 31.54 31.90 219,879 -0.49(-1.52%)
Apr 28, 2016 33.43 33.47 32.31 32.40 207,091 -1.29(-3.83%)
Apr 27, 2016 33.08 33.78 32.97 33.69 255,795 +0.49(+1.49%)
Apr 26, 2016 32.89 33.43 32.89 33.20 252,250 +0.50(+1.54%)
Apr 25, 2016 32.84 32.92 32.52 32.69 246,389 -0.13(-0.39%)
Apr 22, 2016 32.40 32.91 32.39 32.82 381,757 +0.42(+1.31%)
Apr 21, 2016 31.95 32.64 31.78 32.40 628,384 +0.35(+1.08%)
Apr 20, 2016 33.36 33.73 31.96 32.05 639,798 -1.99(-5.85%)
Apr 19, 2016 33.97 34.36 33.80 34.04 258,711 -0.39(-1.15%)
Apr 18, 2016 33.86 34.58 33.78 34.44 249,129 -0.34(-0.96%)
Apr 15, 2016 34.57 35.27 34.13 34.77 264,745 +0.06(+0.17%)
Apr 14, 2016 34.63 34.90 34.41 34.71 288,727 -0.09(-0.26%)
Apr 13, 2016 34.52 34.90 34.07 34.80 269,791 +0.32(+0.92%)
Apr 12, 2016 34.76 34.76 34.21 34.49 394,742 -0.20(-0.57%)
Apr 11, 2016 34.20 34.70 34.20 34.68 430,760 +0.67(+1.97%)
Apr 08, 2016 34.09 34.56 33.86 34.01 287,419 +0.14(+0.41%)
Apr 07, 2016 34.03 34.22 33.51 33.88 353,014 -0.29(-0.84%)
Apr 06, 2016 34.21 34.55 33.43 34.16 411,318 -0.11(-0.32%)
Apr 05, 2016 33.91 34.61 33.80 34.27 325,549 +0.03(+0.09%)
Apr 04, 2016 34.76 34.76 34.20 34.24 330,562 -0.29(-0.83%)
Apr 01, 2016 33.87 34.64 33.87 34.53 443,252 +0.22(+0.63%)
Mar 31, 2016 34.42 34.74 34.20 34.31 286,499 -0.20(-0.57%)
Mar 30, 2016 34.39 35.00 34.32 34.51 303,924 +0.18(+0.52%)
Mar 29, 2016 33.05 34.44 32.99 34.33 653,922 +1.48(+4.50%)
Mar 28, 2016 33.04 33.40 32.79 32.85 271,316 -0.19(-0.57%)
Mar 24, 2016 32.54 33.04 33.04 33.04 322,049 +0.24(+0.72%)
Mar 23, 2016 33.16 33.28 32.79 32.80 254,317 -0.52(-1.57%)
Mar 22, 2016 32.09 33.42 31.32 33.32 571,431 +1.13(+3.52%)
Mar 21, 2016 32.17 32.43 31.34 32.19 199,940 -0.16(-0.49%)
Mar 18, 2016 32.45 32.52 31.57 32.35 782,728 +0.10(+0.31%)
Mar 17, 2016 31.69 32.35 31.52 32.25 278,218 +0.48(+1.52%)
Mar 16, 2016 30.97 31.88 30.83 31.77 439,597 +0.70(+2.25%)
Mar 15, 2016 30.88 31.20 30.66 31.06 235,632 -0.05(-0.16%)
Mar 14, 2016 30.83 31.36 30.60 31.11 318,606 +0.30(+0.96%)
Mar 11, 2016 30.56 31.25 30.29 30.82 327,610 +0.45(+1.49%)
Mar 10, 2016 31.08 31.43 30.20 30.36 301,193 -0.66(-2.13%)
Mar 09, 2016 30.28 31.27 30.27 31.03 401,199 +0.92(+3.05%)
Mar 08, 2016 29.98 30.28 29.77 30.11 447,435 -0.15(-0.49%)
Mar 07, 2016 30.53 30.71 29.93 30.26 366,682 -0.52(-1.70%)
Mar 04, 2016 30.46 30.92 30.36 30.78 224,261 +0.12(+0.39%)
Mar 03, 2016 30.65 30.78 30.40 30.66 203,916 +0.12(+0.39%)
Mar 02, 2016 31.05 31.20 30.42 30.54 342,643 -0.59(-1.90%)
Mar 01, 2016 29.36 31.13 29.36 31.13 718,792 +1.72(+5.83%)
Feb 29, 2016 29.39 29.57 29.30 29.42 379,761 -0.04(-0.13%)
Feb 26, 2016 29.38 29.62 29.20 29.46 255,988 +0.28(+0.95%)
Feb 25, 2016 29.15 29.55 29.02 29.18 129,027 +0.12(+0.41%)
Feb 24, 2016 28.50 29.08 28.44 29.06 299,347 +0.33(+1.13%)
Feb 23, 2016 29.02 29.22 28.71 28.74 275,516 -0.49(-1.69%)
Feb 22, 2016 29.47 29.67 29.02 29.23 318,545 -0.24(-0.80%)
Feb 19, 2016 28.48 29.61 28.48 29.47 513,887 +1.05(+3.68%)
Feb 18, 2016 28.59 28.88 28.39 28.42 341,889 -0.11(-0.38%)
Feb 17, 2016 28.55 29.04 28.11 28.53 605,536 +0.13(+0.45%)
Feb 16, 2016 27.49 28.49 27.22 28.40 398,137 +1.19(+4.39%)
Feb 12, 2016 27.15 27.21 27.21 27.21 206,756 +0.22(+0.80%)
Feb 11, 2016 26.60 27.14 26.05 26.99 245,641 -0.16(-0.58%)
Feb 10, 2016 27.56 27.67 27.04 27.15 250,289 -0.18(-0.65%)
Feb 09, 2016 26.99 27.84 26.91 27.33 195,896 -0.13(-0.47%)
Feb 08, 2016 26.97 27.58 26.66 27.46 357,879 +0.08(+0.29%)
Feb 05, 2016 27.91 27.91 27.25 27.38 267,988 -0.66(-2.36%)
Feb 04, 2016 27.86 28.24 27.79 28.04 237,053 +0.13(+0.46%)
Feb 03, 2016 27.86 28.28 27.54 27.91 344,258 +0.40(+1.47%)
Feb 02, 2016 27.20 28.11 27.14 27.50 661,301 +0.31(+1.12%)
Feb 01, 2016 27.48 27.48 26.70 27.20 276,190 -0.49(-1.78%)
Jan 29, 2016 26.50 27.78 26.50 27.69 673,769 +1.19(+4.50%)
Jan 28, 2016 26.27 26.85 26.05 26.50 283,909 +0.51(+1.97%)
Jan 27, 2016 26.15 26.46 23.91 25.99 212,688 -0.34(-1.27%)
Jan 26, 2016 25.88 26.47 25.88 26.32 174,334 +0.64(+2.50%)
Jan 25, 2016 25.95 26.13 25.59 25.68 243,624 -0.47(-1.81%)
Jan 22, 2016 26.18 26.54 26.07 26.15 260,981 +0.42(+1.65%)
Jan 21, 2016 25.62 26.06 25.37 25.73 396,582 +0.15(+0.58%)
Jan 20, 2016 24.91 25.93 24.69 25.58 418,160 +0.27(+1.05%)
Jan 19, 2016 25.90 26.08 25.05 25.32 299,763 -0.32(-1.23%)
Jan 15, 2016 25.77 25.63 25.63 25.63 513,696 -0.93(-3.49%)
Jan 14, 2016 25.92 26.68 24.70 26.56 635,243 +0.91(+3.54%)
Jan 13, 2016 26.33 26.48 25.42 25.65 509,583 -0.48(-1.85%)
Jan 12, 2016 25.48 26.22 25.45 26.13 537,086 +1.03(+4.08%)
Jan 11, 2016 25.20 25.31 24.52 25.11 438,563 +0.01(+0.04%)
Jan 08, 2016 26.24 26.30 25.02 25.10 441,149 -0.98(-3.74%)
Jan 07, 2016 25.81 26.30 25.30 26.07 449,422 -0.27(-1.01%)
Jan 06, 2016 25.57 26.41 25.19 26.34 394,812 +0.37(+1.44%)
Jan 05, 2016 26.26 26.73 25.66 25.97 673,694 -0.73(-2.73%)
Jan 04, 2016 27.15 27.47 26.35 26.70 487,803 -1.14(-4.11%)
Dec 31, 2015 28.17 27.84 27.84 27.84 302,580 -0.48(-1.71%)
Dec 30, 2015 29.05 29.05 28.25 28.32 203,137 -0.66(-2.28%)
Dec 29, 2015 28.60 29.07 28.60 28.98 175,489 +0.54(+1.91%)
Dec 28, 2015 28.45 28.45 27.91 28.44 264,898 -0.04(-0.14%)
Dec 24, 2015 28.34 28.48 28.48 28.48 157,576 +0.05(+0.17%)
Dec 23, 2015 28.44 28.52 28.19 28.43 270,855 +0.22(+0.77%)
Dec 22, 2015 28.40 28.44 27.88 28.21 414,728 +0.03(+0.10%)
Dec 21, 2015 28.32 28.51 27.97 28.19 386,150 +0.07(+0.25%)
Dec 18, 2015 28.60 28.61 27.81 28.12 945,959 -0.64(-2.23%)
Dec 17, 2015 29.06 29.48 28.76 28.76 185,112 -0.25(-0.85%)
Dec 16, 2015 28.85 29.09 28.71 29.00 281,903 +0.45(+1.59%)
Dec 15, 2015 28.49 28.69 27.79 28.55 347,085 +0.29(+1.01%)
Dec 14, 2015 28.44 29.15 27.99 28.26 250,277 -0.20(-0.69%)
Dec 11, 2015 28.60 28.91 28.44 28.46 430,178 -0.66(-2.27%)
Dec 10, 2015 28.74 29.30 28.53 29.12 296,383 +0.27(+0.92%)
Dec 09, 2015 29.04 29.20 28.78 28.86 288,101 -0.27(-0.91%)
Dec 08, 2015 28.86 29.25 28.46 29.12 271,431 +0.33(+1.13%)
Dec 07, 2015 29.50 29.50 28.52 28.80 370,374 -0.67(-2.28%)
Dec 04, 2015 28.61 29.62 28.60 29.47 212,136 +0.82(+2.86%)
Dec 03, 2015 29.06 29.38 28.63 28.65 248,094 -0.29(-0.99%)
Dec 02, 2015 29.00 29.38 28.79 28.93 319,582 +0.10(+0.34%)
Dec 01, 2015 28.79 29.12 28.58 28.84 366,707 +0.07(+0.24%)
Nov 30, 2015 28.93 29.15 28.72 28.77 255,606 +0.02(+0.07%)
Nov 27, 2015 28.42 29.03 28.40 28.75 124,609 +0.27(+0.94%)
Nov 25, 2015 28.43 28.48 28.48 28.48 119,653 -0.02(-0.07%)
Nov 24, 2015 28.21 28.55 27.77 28.50 187,869 +0.16(+0.56%)
Nov 23, 2015 28.45 28.79 28.32 28.34 127,376 -0.20(-0.69%)
Nov 20, 2015 28.49 28.75 28.27 28.54 140,272 +0.23(+0.80%)
Nov 19, 2015 28.34 28.55 28.20 28.31 151,246 +0.01(+0.03%)
Nov 18, 2015 28.00 28.39 27.64 28.30 195,647 +0.30(+1.06%)
Nov 17, 2015 28.41 28.74 27.99 28.01 185,381 -0.33(-1.15%)
Nov 16, 2015 27.84 28.42 27.62 28.33 262,666 +0.41(+1.48%)
Nov 13, 2015 27.82 28.37 26.64 27.92 235,646 +0.14(+0.50%)
Nov 12, 2015 28.12 28.59 27.59 27.78 251,446 -0.61(-2.15%)
Nov 11, 2015 28.49 28.80 28.26 28.39 182,037 +0.03(+0.10%)
Nov 10, 2015 28.40 28.86 28.15 28.36 267,277 -0.10(-0.35%)
Nov 09, 2015 28.73 29.31 28.39 28.46 396,091 -0.09(-0.31%)
Nov 06, 2015 28.42 28.73 28.25 28.55 329,675 -0.05(-0.17%)
Nov 05, 2015 28.90 28.90 28.34 28.60 308,608 -0.08(-0.28%)
Nov 04, 2015 28.94 29.01 28.24 28.68 360,995 -0.26(-0.89%)
Nov 03, 2015 27.85 29.59 27.39 28.93 945,353 +0.83(+2.95%)
Nov 02, 2015 28.02 28.23 27.74 28.11 373,720 +0.22(+0.78%)
Oct 30, 2015 27.44 28.13 27.44 27.89 280,864 +0.41(+1.51%)
Oct 29, 2015 27.81 28.08 27.23 27.48 175,132 -0.43(-1.55%)
Oct 28, 2015 27.41 27.91 27.27 27.91 301,694 +0.59(+2.17%)
Oct 27, 2015 27.18 27.60 27.10 27.32 317,941 +0.00(+0.00%)
Oct 26, 2015 27.12 27.47 26.69 27.32 259,524 +0.18(+0.65%)
Oct 23, 2015 26.79 27.15 25.69 27.14 452,214 +0.69(+2.61%)
Oct 22, 2015 27.67 27.67 25.63 26.45 647,844 -1.52(-5.43%)
Oct 21, 2015 28.16 28.39 27.80 27.97 381,249 -0.04(-0.14%)
Oct 20, 2015 27.69 28.09 27.24 28.01 206,726 +0.37(+1.36%)
Oct 19, 2015 27.09 27.66 27.09 27.63 346,850 +0.46(+1.71%)
Oct 16, 2015 27.83 27.89 27.08 27.17 346,323 -0.57(-2.06%)
Oct 15, 2015 27.07 27.83 27.07 27.74 353,825 +0.65(+2.40%)
Oct 14, 2015 26.83 27.56 26.83 27.09 206,930 +0.26(+0.96%)
Oct 13, 2015 27.47 27.47 26.81 26.83 210,254 -0.50(-1.84%)
Oct 12, 2015 27.60 27.65 27.28 27.34 184,331 -0.09(-0.32%)
Oct 09, 2015 27.51 27.61 27.15 27.43 194,953 -0.18(-0.64%)
Oct 08, 2015 27.29 27.63 26.76 27.60 485,144 +0.24(+0.86%)
Oct 07, 2015 27.16 27.80 27.16 27.37 495,338 +0.45(+1.69%)
Oct 06, 2015 27.09 27.38 26.63 26.91 299,709 -0.24(-0.87%)
Oct 05, 2015 26.47 27.17 26.34 27.15 273,936 +0.78(+2.95%)
Oct 02, 2015 25.57 26.38 25.30 26.37 255,275 +0.59(+2.30%)
Oct 01, 2015 25.93 25.93 25.42 25.78 365,722 -0.16(-0.61%)
Sep 30, 2015 25.27 25.99 25.27 25.94 453,957 +1.00(+3.99%)
Sep 29, 2015 24.65 25.25 24.45 24.94 282,082 +0.37(+1.53%)
Sep 28, 2015 24.65 24.84 24.50 24.57 368,109 -0.17(-0.68%)
Sep 25, 2015 25.34 25.42 24.54 24.73 499,604 -0.29(-1.14%)
Sep 24, 2015 24.01 25.09 23.93 25.02 418,421 +0.64(+2.63%)
Sep 23, 2015 24.09 24.53 23.87 24.38 465,049 +0.29(+1.19%)
Sep 22, 2015 24.75 24.97 24.02 24.09 1,259,979 -1.04(-4.12%)
Sep 21, 2015 25.18 25.49 24.82 25.13 769,757 +0.28(+1.11%)
Sep 18, 2015 25.29 25.72 24.68 24.85 793,647 -0.90(-3.49%)
Sep 17, 2015 25.27 25.96 24.98 25.75 621,754 +0.69(+2.75%)
Sep 16, 2015 24.94 25.09 24.64 25.06 139,155 +0.20(+0.79%)
Sep 15, 2015 24.60 24.97 24.48 24.86 169,568 +0.21(+0.84%)
Sep 14, 2015 24.85 24.98 24.62 24.65 217,896 -0.19(-0.75%)
Sep 11, 2015 24.36 24.87 24.30 24.84 180,640 +0.36(+1.49%)
Sep 10, 2015 24.52 24.71 24.23 24.48 185,461 -0.05(-0.20%)
Sep 09, 2015 24.46 24.91 24.23 24.53 344,126 +0.17(+0.69%)
Sep 08, 2015 23.99 24.49 23.81 24.36 332,140 +0.88(+3.74%)
Sep 04, 2015 23.72 23.48 23.48 23.48 151,898 -0.60(-2.50%)
Sep 03, 2015 24.09 24.43 24.02 24.08 164,756 +0.14(+0.58%)
Sep 02, 2015 23.59 23.96 23.23 23.94 181,856 +0.75(+3.23%)
Sep 01, 2015 23.47 24.06 23.17 23.20 237,274 -0.74(-3.09%)
Aug 31, 2015 23.97 24.26 23.67 23.93 198,399 -0.15(-0.61%)
Aug 28, 2015 24.10 24.59 23.93 24.08 240,934 -0.17(-0.69%)
Aug 27, 2015 24.10 24.51 23.79 24.25 223,521 +0.47(+1.99%)
Aug 26, 2015 23.76 23.86 23.05 23.78 190,360 +0.59(+2.55%)
Aug 25, 2015 23.94 24.10 23.17 23.19 225,496 +0.04(+0.17%)
Aug 24, 2015 23.28 24.13 20.83 23.15 415,429 -1.56(-6.33%)
Aug 21, 2015 24.48 25.21 24.47 24.71 254,506 -0.20(-0.81%)
Aug 20, 2015 24.95 25.37 24.77 24.91 276,321 -0.45(-1.79%)
Aug 19, 2015 25.62 25.65 25.15 25.36 200,918 -0.39(-1.53%)
Aug 18, 2015 26.23 26.48 25.72 25.76 182,577 -0.44(-1.69%)
Aug 17, 2015 26.04 26.26 25.63 26.20 285,670 -0.07(-0.26%)
Aug 14, 2015 26.30 26.36 25.80 26.27 110,501 -0.13(-0.49%)
Aug 13, 2015 26.63 26.75 26.23 26.40 156,359 -0.17(-0.63%)
Aug 12, 2015 26.14 26.58 25.47 26.57 233,985 +0.28(+1.05%)
Aug 11, 2015 26.73 27.07 26.20 26.29 269,487 -0.82(-3.02%)
Aug 10, 2015 26.66 27.32 26.45 27.11 326,152 +0.45(+1.70%)
Aug 07, 2015 26.49 26.68 26.16 26.66 196,609 +0.04(+0.15%)
Aug 06, 2015 27.29 27.56 26.23 26.62 300,062 -0.57(-2.10%)
Aug 05, 2015 25.48 28.08 25.48 27.19 600,428 +2.58(+10.50%)
Aug 04, 2015 25.11 26.08 24.01 24.61 492,941 -0.75(-2.96%)
Aug 03, 2015 25.79 26.08 25.30 25.35 296,890 -0.47(-1.83%)
Jul 31, 2015 26.13 26.17 25.71 25.83 202,674 -0.21(-0.80%)
Jul 30, 2015 25.56 26.22 25.56 26.04 187,692 +0.30(+1.15%)
Jul 29, 2015 25.62 25.88 25.23 25.74 165,961 +0.17(+0.66%)
Jul 28, 2015 25.74 25.84 25.04 25.57 229,075 -0.11(-0.42%)
Jul 27, 2015 25.53 25.87 25.36 25.68 222,086 -0.05(-0.19%)
Jul 24, 2015 26.27 26.55 25.60 25.73 123,447 -0.61(-2.32%)
Jul 23, 2015 26.31 26.77 26.03 26.34 455,313 +0.18(+0.68%)
Jul 22, 2015 25.94 26.20 25.56 26.16 156,523 +0.06(+0.23%)
Jul 21, 2015 25.65 26.23 25.65 26.10 212,003 +0.35(+1.38%)
Jul 20, 2015 25.94 26.05 25.64 25.75 149,551 -0.15(-0.57%)
Jul 17, 2015 26.06 26.06 25.46 25.90 192,652 -0.10(-0.38%)
Jul 16, 2015 26.93 26.93 25.49 26.00 450,687 -0.82(-3.05%)
Jul 15, 2015 27.21 27.21 26.74 26.81 147,539 -0.49(-1.81%)
Jul 14, 2015 27.07 27.45 27.00 27.31 151,888 +0.33(+1.21%)
Jul 13, 2015 26.72 27.16 26.66 26.98 171,617 +0.44(+1.67%)
Jul 10, 2015 26.66 26.78 26.26 26.54 213,663 +0.33(+1.24%)
Jul 09, 2015 26.62 26.84 26.11 26.21 259,072 -0.01(-0.04%)
Jul 08, 2015 26.42 26.65 26.04 26.22 242,982 -0.47(-1.77%)
Jul 07, 2015 26.73 26.81 26.01 26.70 381,665 -0.10(-0.37%)
Jul 06, 2015 27.10 27.57 26.51 26.79 296,029 -0.55(-2.02%)
Jul 02, 2015 27.31 27.35 27.35 27.35 165,283 +0.12(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.